Simplify High Yield PLUS Credit Hedge (CDX)

CDX
🏛️ Estados Unidos →
22.85
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.89 22.93 22.80 22.82 0.0M
2023-12-28 22.86 22.87 22.81 22.87 0.1M
2023-12-27 22.65 22.94 22.65 22.92 0.0M
2023-12-26 22.82 22.82 22.80 22.80 0.0M
2023-12-22 22.93 22.93 22.90 22.90 0.0M
2023-12-21 22.90 22.94 22.87 22.92 0.0M
2023-12-20 22.91 22.98 22.91 22.94 0.0M
2023-12-19 22.84 22.87 22.82 22.83 0.0M
2023-12-18 22.79 22.86 22.77 22.84 0.0M
2023-12-15 22.88 22.88 22.76 22.85 0.0M
2023-12-14 22.80 22.85 22.77 22.77 0.0M
2023-12-13 22.76 22.94 22.75 22.87 0.0M
2023-12-12 22.58 22.72 22.53 22.72 0.0M
2023-12-11 22.57 22.57 22.51 22.53 0.0M
2023-12-08 22.55 22.55 22.47 22.52 0.0M
2023-12-07 22.66 22.66 22.62 22.63 0.0M
2023-12-06 22.63 22.66 22.58 22.59 0.0M
2023-12-05 22.57 22.61 22.57 22.59 0.0M
2023-12-04 22.20 22.56 22.20 22.56 0.0M
2023-12-01 22.56 22.62 22.53 22.60 0.0M
2023-11-30 22.48 22.57 22.48 22.55 0.0M
2023-11-29 22.60 22.60 22.52 22.52 0.0M
2023-11-28 22.26 22.51 22.26 22.49 0.0M
2023-11-27 23.01 23.01 22.40 22.42 0.0M
2023-11-24 22.45 22.49 22.45 22.49 0.0M
2023-11-22 22.43 22.52 22.42 22.50 0.0M
2023-11-21 22.94 24.54 22.09 22.44 0.0M
2023-11-20 22.35 22.39 22.30 22.35 0.0M
2023-11-17 22.30 22.38 22.30 22.36 0.0M
2023-11-16 22.41 22.42 22.35 22.38 0.0M
2023-11-15 22.33 22.36 22.26 22.28 0.0M
2023-11-14 22.56 22.58 22.49 22.52 0.1M
2023-11-13 22.33 22.37 22.33 22.35 0.0M
2023-11-10 22.33 22.36 22.32 22.35 0.0M
2023-11-09 22.28 22.28 22.23 22.24 0.0M
2023-11-08 22.26 22.33 22.26 22.29 0.0M
2023-11-07 22.47 22.47 22.18 22.18 0.0M
2023-11-06 22.22 22.35 22.21 22.35 0.2M
2023-11-03 22.18 22.30 22.18 22.30 0.2M
2023-11-02 21.86 22.18 21.86 22.04 0.0M
2023-11-01 21.82 21.97 21.82 21.93 0.0M
2023-10-31 21.75 21.75 21.75 21.75 0.0M
2023-10-30 21.65 21.65 21.61 21.65 0.0M
2023-10-27 21.51 21.66 21.51 21.56 0.0M
2023-10-26 21.56 21.59 21.48 21.53 0.0M
2023-10-25 21.64 21.65 21.60 21.62 0.0M
2023-10-24 21.66 21.70 21.61 21.66 0.0M
2023-10-23 21.44 21.61 21.40 21.60 0.0M
2023-10-20 21.47 21.53 21.47 21.50 0.0M
2023-10-19 21.47 21.58 21.44 21.44 0.0M
2023-10-18 21.64 21.64 21.49 21.52 0.0M
2023-10-17 21.65 21.69 21.56 21.59 0.0M
2023-10-16 21.87 21.87 21.75 21.75 0.0M
2023-10-13 21.75 21.77 21.75 21.77 0.0M
2023-10-12 21.78 21.78 21.78 21.78 0.0M
2023-10-11 21.82 21.83 21.81 21.83 0.0M
2023-10-10 21.76 21.85 21.76 21.82 0.0M
2023-10-09 21.82 21.85 21.82 21.85 0.0M
2023-10-06 21.50 21.66 21.50 21.65 0.0M
2023-10-05 21.59 21.61 21.55 21.55 0.0M
2023-10-04 21.64 21.64 21.43 21.58 0.0M
2023-10-03 22.03 22.03 21.43 21.48 0.0M
2023-10-02 21.67 21.67 21.54 21.64 0.0M
2023-09-29 21.75 21.80 21.60 21.60 0.0M
2023-09-28 21.79 21.83 21.58 21.83 0.0M
2023-09-27 21.97 21.97 21.61 21.61 0.0M
2023-09-26 21.88 21.88 21.79 21.82 0.0M
2023-09-25 21.95 21.95 21.85 21.85 0.0M
2023-09-22 22.05 22.05 21.85 21.85 0.0M
2023-09-21 21.95 21.95 21.68 21.68 0.0M
2023-09-20 22.05 22.05 21.96 21.96 0.0M
2023-09-19 22.00 22.02 22.00 22.01 0.0M
2023-09-18 21.98 22.09 21.98 22.03 0.0M
2023-09-15 22.03 22.03 21.93 21.96 0.0M
2023-09-14 22.03 22.14 22.03 22.06 0.0M
2023-09-13 22.00 22.13 22.00 22.02 0.0M
2023-09-12 22.03 22.04 21.93 21.93 0.0M
2023-09-11 22.02 22.06 21.95 22.03 0.0M
2023-09-08 21.99 22.00 21.93 21.94 0.0M
2023-09-07 21.70 21.97 21.70 21.97 0.0M
2023-09-06 21.73 21.84 21.73 21.76 0.0M
2023-09-05 21.80 21.87 21.73 21.77 0.0M
2023-09-01 21.94 21.94 21.91 21.91 0.0M
2023-08-31 21.93 21.93 21.85 21.85 0.0M
2023-08-30 21.70 22.07 21.70 21.91 0.0M
2023-08-29 21.85 21.95 21.85 21.94 0.0M
2023-08-28 21.80 21.88 21.80 21.83 0.0M
2023-08-25 21.93 21.93 21.93 21.93 0.0M
2023-08-24 21.84 21.84 21.78 21.78 0.0M
2023-08-23 21.85 21.93 21.85 21.91 0.0M
2023-08-22 21.72 21.72 21.65 21.65 0.0M
2023-08-21 21.57 21.68 21.57 21.64 0.0M
2023-08-18 21.68 21.70 21.66 21.66 0.0M
2023-08-17 21.58 21.68 21.57 21.57 0.0M
2023-08-16 21.78 21.78 21.68 21.68 0.0M
2023-08-15 21.79 21.82 21.72 21.72 0.0M
2023-08-14 21.77 21.84 21.73 21.74 0.0M
2023-08-11 21.80 21.81 21.70 21.74 0.0M
2023-08-10 21.90 21.95 21.80 21.80 0.0M
2023-08-09 21.83 21.89 21.83 21.89 0.0M
2023-08-08 21.83 21.83 21.83 21.83 0.0M
2023-08-07 21.84 21.84 21.77 21.82 0.0M
2023-08-04 21.76 21.77 21.76 21.76 0.0M
2023-08-03 21.68 21.69 21.63 21.63 0.0M
2023-08-02 21.75 21.75 21.67 21.73 0.0M
2023-08-01 21.70 21.78 21.69 21.69 0.0M
2023-07-31 21.78 21.83 21.73 21.73 0.1M
2023-07-28 21.76 21.86 21.75 21.77 0.0M
2023-07-27 21.81 21.83 21.67 21.78 0.0M
2023-07-26 21.83 21.99 21.83 21.86 0.0M
2023-07-25 21.93 21.94 21.93 21.94 0.0M
2023-07-24 22.00 22.03 21.94 21.94 0.0M
2023-07-21 22.14 22.14 21.99 21.99 0.0M
2023-07-20 21.88 21.90 21.88 21.90 0.0M
2023-07-19 22.06 22.06 21.92 22.02 0.0M
2023-07-18 21.97 21.98 21.90 21.90 0.1M
2023-07-17 21.88 21.94 21.88 21.94 0.0M
2023-07-14 21.91 21.91 21.82 21.88 0.0M
2023-07-13 21.77 21.91 21.74 21.90 0.0M
2023-07-12 21.63 21.71 21.63 21.71 0.0M
2023-07-11 21.35 21.49 21.35 21.49 0.0M
2023-07-10 21.61 21.61 21.32 21.32 0.0M
2023-07-07 21.38 21.42 21.32 21.37 0.0M
2023-07-06 21.45 21.48 21.45 21.48 0.0M
2023-07-05 21.89 21.89 21.49 21.57 0.1M
2023-07-03 21.83 21.83 21.69 21.76 0.0M
2023-06-30 21.74 21.86 21.74 21.83 0.0M
2023-06-29 21.61 21.68 21.61 21.68 0.0M
2023-06-28 21.71 21.74 21.71 21.74 0.0M
2023-06-27 21.88 21.88 21.66 21.69 0.0M
2023-06-26 21.71 21.81 21.71 21.79 0.0M
2023-06-23 21.71 21.78 21.66 21.74 0.0M
2023-06-22 21.79 21.79 21.75 21.76 0.0M
2023-06-21 21.80 21.83 21.78 21.81 0.0M
2023-06-20 21.75 21.88 21.75 21.87 0.0M
2023-06-16 21.91 21.93 21.87 21.87 0.0M
2023-06-15 21.90 21.94 21.85 21.86 0.0M
2023-06-14 21.84 21.84 21.79 21.83 0.1M
2023-06-13 21.74 21.84 21.73 21.81 0.0M
2023-06-12 22.11 22.11 21.79 21.85 0.0M
2023-06-09 21.90 21.98 21.90 21.98 0.0M
2023-06-08 22.18 22.18 21.84 21.90 0.0M
2023-06-07 21.74 21.79 21.74 21.75 0.1M
2023-06-06 22.00 22.00 21.97 21.99 0.0M
2023-06-05 22.01 22.01 21.97 21.97 0.0M
2023-06-02 22.02 22.06 22.00 22.02 0.0M
2023-06-01 21.92 21.99 21.92 21.97 0.0M
2023-05-31 21.84 21.86 21.81 21.86 0.0M
2023-05-30 21.87 21.89 21.84 21.89 0.0M
2023-05-26 21.70 21.85 21.70 21.80 0.0M
2023-05-25 21.75 21.76 21.67 21.74 0.0M
2023-05-24 21.85 21.85 21.80 21.80 0.0M
2023-05-23 21.94 21.94 21.91 21.92 0.0M
2023-05-22 22.02 22.08 22.02 22.08 0.0M
2023-05-19 22.10 22.10 22.00 22.01 0.0M
2023-05-18 21.80 21.92 21.41 21.88 0.0M
2023-05-17 21.96 21.96 21.93 21.93 0.0M
2023-05-16 22.02 22.02 21.95 21.96 0.0M
2023-05-15 22.11 22.11 22.02 22.05 0.0M
2023-05-12 22.17 22.21 22.17 22.20 0.0M
2023-05-11 22.20 22.20 22.17 22.17 0.0M
2023-05-10 22.10 22.23 22.08 22.23 0.0M
2023-05-09 22.08 22.10 22.00 22.02 0.0M
2023-05-08 24.30 24.30 22.04 22.09 0.0M
2023-05-05 22.15 22.20 22.15 22.18 0.0M
2023-05-04 21.84 22.15 21.84 22.14 0.0M
2023-05-03 22.09 22.13 22.06 22.09 0.0M
2023-05-02 21.98 22.23 21.98 22.19 0.0M
2023-05-01 22.33 22.33 21.95 21.96 0.0M
2023-04-28 22.09 22.10 22.04 22.05 0.0M
2023-04-27 21.89 22.01 21.89 21.97 0.0M
2023-04-26 22.00 22.00 21.91 21.96 0.1M
2023-04-25 22.07 22.07 22.04 22.04 0.0M
2023-04-24 22.09 22.17 22.09 22.17 0.0M
2023-04-21 22.02 22.07 22.01 22.02 0.0M
2023-04-20 21.97 21.99 21.97 21.98 0.0M
2023-04-19 21.98 21.98 21.97 21.97 0.0M
2023-04-18 22.02 22.03 22.02 22.03 0.0M
2023-04-17 23.16 23.16 21.96 21.99 0.0M
2023-04-14 22.05 22.09 22.05 22.06 0.0M
2023-04-13 21.20 22.15 21.20 22.11 0.1M
2023-04-12 23.99 23.99 21.86 21.86 0.0M
2023-04-11 21.80 21.91 21.80 21.87 0.0M
2023-04-10 21.85 21.86 21.83 21.83 0.0M
2023-04-06 21.85 22.01 21.85 22.01 0.0M
2023-04-05 21.84 21.84 21.80 21.80 0.0M
2023-04-04 21.91 21.97 21.80 21.80 0.0M
2023-04-03 23.82 23.82 21.90 21.93 0.0M
2023-03-31 21.88 21.93 21.82 21.93 0.0M
2023-03-30 21.71 21.71 21.71 21.71 0.0M
2023-03-29 21.59 21.62 21.58 21.59 0.0M
2023-03-28 21.33 21.35 21.33 21.35 0.0M
2023-03-27 21.53 21.53 21.40 21.40 0.0M
2023-03-24 21.61 21.61 21.53 21.56 0.0M
2023-03-23 21.63 21.63 21.52 21.52 0.0M
2023-03-22 21.52 21.64 21.49 21.58 0.0M
2023-03-21 21.46 21.74 21.44 21.60 0.0M
2023-03-20 21.41 21.42 21.41 21.42 0.0M
2023-03-17 21.53 21.53 21.39 21.41 0.0M
2023-03-16 21.39 21.56 21.34 21.56 0.0M
2023-03-15 21.29 21.30 21.26 21.30 0.0M
2023-03-14 21.37 21.37 21.30 21.35 0.0M
2023-03-13 21.18 21.27 21.16 21.23 0.0M
2023-03-10 21.22 21.22 21.15 21.15 0.0M
2023-03-09 21.26 21.26 21.10 21.10 0.0M
2023-03-08 21.22 21.22 21.12 21.12 0.0M
2023-03-07 21.22 21.22 21.22 21.22 0.0M
2023-03-06 21.39 21.41 21.32 21.38 0.0M
2023-03-03 21.18 21.31 21.13 21.31 0.0M
2023-03-02 21.09 21.12 21.05 21.12 0.0M
2023-03-01 21.08 21.09 21.03 21.03 0.0M
2023-02-28 21.17 21.17 21.17 21.17 0.0M
2023-02-27 21.18 21.23 21.18 21.23 0.0M
2023-02-24 21.29 21.29 21.05 21.08 0.0M
2023-02-23 21.09 21.16 21.09 21.16 0.0M
2023-02-22 21.09 21.09 21.09 21.09 0.0M
2023-02-21 21.05 21.05 20.98 20.99 0.0M
2023-02-17 21.16 21.30 21.15 21.30 0.0M
2023-02-16 21.22 21.22 21.13 21.14 0.0M
2023-02-15 21.27 21.33 21.24 21.24 0.0M
2023-02-14 21.30 21.37 21.30 21.32 0.0M
2023-02-13 21.46 21.52 21.43 21.52 0.1M
2023-02-10 21.48 21.48 21.42 21.44 0.0M
2023-02-09 21.50 21.56 21.48 21.48 0.0M
2023-02-08 21.66 21.68 21.63 21.63 0.0M
2023-02-07 21.63 21.71 21.55 21.71 0.0M
2023-02-06 21.66 21.66 21.62 21.62 0.0M
2023-02-03 21.75 21.75 21.70 21.70 0.0M
2023-02-02 21.95 21.96 21.89 21.90 0.0M
2023-02-01 21.60 21.86 21.60 21.86 0.0M
2023-01-31 21.40 21.61 21.40 21.61 0.0M
2023-01-30 21.49 21.53 21.48 21.48 0.0M
2023-01-27 21.61 21.61 21.53 21.54 0.0M
2023-01-26 21.67 21.70 21.65 21.65 0.0M
2023-01-25 21.76 21.76 21.74 21.74 0.0M
2023-01-24 21.79 21.79 21.76 21.76 0.0M
2023-01-23 21.74 21.74 21.68 21.70 0.0M
2023-01-20 21.66 21.79 21.66 21.79 0.0M
2023-01-19 21.77 21.77 21.75 21.75 0.0M
2023-01-18 22.00 22.04 21.87 21.87 0.0M
2023-01-17 23.29 23.29 21.92 21.93 0.0M
2023-01-13 21.98 21.98 21.90 21.90 0.0M
2023-01-12 21.92 22.00 21.92 22.00 0.0M
2023-01-11 21.94 21.94 21.91 21.91 0.0M
2023-01-10 20.52 21.76 20.52 21.76 0.0M
2023-01-09 21.83 21.89 21.78 21.78 0.0M
2023-01-06 21.70 21.87 21.70 21.82 0.0M
2023-01-05 21.51 21.51 21.44 21.44 0.0M
2023-01-04 21.61 21.64 21.50 21.62 0.0M
2023-01-03 21.50 21.50 21.43 21.47 0.0M